Precious Shipping Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.050	8.050	7.850	7.850	6.905	5,997,261
2024-07-24	8.100	8.250	8.050	8.150	7.169	2,910,422
2024-07-23	8.250	8.300	8.050	8.050	7.081	4,862,001
2024-07-19	8.450	8.500	8.200	8.250	7.257	4,857,627
2024-07-18	8.200	8.500	8.200	8.350	7.345	6,569,299
2024-07-17	8.650	8.750	8.300	8.300	7.301	16,289,850
2024-07-16	8.850	8.950	8.600	8.600	7.565	10,020,070
2024-07-15	8.900	9.050	8.550	8.900	7.829	14,464,240
2024-07-12	8.800	8.950	8.800	8.800	7.741	4,673,188
2024-07-11	8.900	9.000	8.850	8.900	7.829	7,465,289
2024-07-10	8.850	8.850	8.550	8.750	7.697	12,132,450
2024-07-09	8.900	9.150	8.750	8.800	7.741	10,387,690
2024-07-08	9.050	9.200	8.900	8.900	7.829	13,671,830
2024-07-05	9.250	9.350	9.050	9.150	8.049	11,396,860
2024-07-04	9.500	9.550	9.300	9.300	8.181	11,154,390
2024-07-03	9.700	9.750	9.550	9.650	8.489	8,268,167
2024-07-02	10.000	10.100	9.500	9.750	8.577	28,011,080
2024-07-01	9.800	9.950	9.550	9.550	8.401	10,640,330
2024-06-28	9.900	10.100	9.700	9.800	8.621	14,802,100
2024-06-27	9.700	10.000	9.650	9.650	8.489	5,799,221
2024-06-26	9.600	9.750	9.500	9.650	8.489	5,358,720
2024-06-25	9.850	10.000	9.650	9.650	8.489	6,126,086
2024-06-24	9.950	10.100	9.800	9.950	8.753	6,425,917
2024-06-21	10.100	10.200	9.900	9.900	8.709	7,130,719
2024-06-20	9.750	10.200	9.650	9.950	8.753	12,965,540
2024-06-19	9.600	10.000	9.500	9.850	8.665	17,521,641
2024-06-18	9.250	9.700	9.250	9.600	8.445	8,849,539
2024-06-17	9.300	9.400	9.100	9.200	8.093	9,548,856
2024-06-14	9.600	10.000	9.450	9.500	8.357	16,140,120
2024-06-13	9.250	9.450	9.200	9.400	8.269	13,812,250
2024-06-12	9.950	10.000	8.700	9.100	8.005	48,522,680
2024-06-11	10.100	10.300	10.000	10.000	8.797	5,326,212
2024-06-10	10.300	10.400	10.000	10.100	8.885	4,893,541
2024-06-07	10.100	10.400	9.850	10.200	8.973	16,331,470
2024-06-06	10.500	10.600	10.000	10.200	8.973	12,880,290
2024-06-05	10.300	10.500	10.300	10.300	9.061	5,959,414
2024-06-04	10.500	10.800	10.000	10.300	9.061	21,158,020
2024-05-31	10.900	11.100	10.400	10.400	9.149	44,482,320
2024-05-30	10.100	11.200	10.000	10.900	9.588	33,012,859
2024-05-29	10.100	10.300	10.000	10.200	8.973	11,353,220
2024-05-28	9.750	10.300	9.750	10.200	8.973	16,789,439
2024-05-27	9.900	9.950	9.550	9.700	8.533	6,845,871
2024-05-24	9.700	9.950	9.650	9.800	8.621	5,923,109
2024-05-23	9.800	9.950	9.650	9.750	8.577	6,597,644
2024-05-21	10.000	10.100	9.850	9.950	8.663	8,954,188
2024-05-20	10.000	10.200	9.900	10.000	8.706	11,765,520
2024-05-17	9.700	10.100	9.700	10.000	8.706	23,247,211
2024-05-16	9.550	9.750	9.450	9.700	8.445	10,532,940
2024-05-15	9.700	9.700	9.450	9.600	8.358	17,553,600
2024-05-14	9.650	10.100	9.600	9.850	8.576	32,989,820
2024-05-13	9.550	9.700	9.500	9.600	8.358	10,887,190
2024-05-10	9.500	9.650	9.400	9.550	8.315	13,341,050
2024-05-09	9.450	9.800	9.200	9.550	8.315	45,504,199
2024-05-08	8.900	9.550	8.800	9.450	8.228	46,419,129
2024-05-07	8.600	8.750	8.450	8.750	7.618	12,805,710
2024-05-03	8.300	8.800	8.250	8.600	7.488	38,182,328
2024-05-02	7.900	7.950	7.800	7.850	6.835	2,132,059
2024-04-30	7.700	7.900	7.700	7.850	6.835	4,717,436
2024-04-29	7.500	7.800	7.500	7.700	6.704	10,046,600
2024-04-26	7.600	7.750	7.400	7.450	6.486	13,678,490

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1000 THB
2026-05-26	0.1000 THB
2026-04-22	0.1000 THB
2025-11-20	0.1000 THB
2025-08-21	0.1000 THB
2025-05-22	0.1000 THB
2025-04-17	0.1000 THB
2024-11-21	0.1000 THB
2024-08-22	0.1000 THB
2024-05-23	0.1000 THB
2024-04-19	0.0500 THB
2024-02-23	0.0500 THB
2023-11-23	0.0500 THB
2023-08-24	0.0500 THB
2023-05-29	0.0500 THB
2023-04-21	0.2500 THB
2022-11-24	0.5000 THB
2022-08-26	0.5000 THB
2022-05-24	0.5000 THB
2022-04-11	0.2500 THB
2022-02-28	0.5000 THB
2021-11-26	0.5000 THB
2021-08-27	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.